日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,185 |
3,225 |
3,180 |
3,200 |
+0.95% |
62,500 |
2024/7/25 |
3,230 |
3,245 |
3,170 |
3,170 |
-1.86% |
89,500 |
2024/7/24 |
3,290 |
3,325 |
3,230 |
3,230 |
-1.22% |
81,900 |
2024/7/23 |
3,235 |
3,295 |
3,230 |
3,270 |
+1.87% |
66,500 |
2024/7/22 |
3,210 |
3,245 |
3,205 |
3,210 |
+0.00% |
53,900 |
2024/7/19 |
3,235 |
3,240 |
3,195 |
3,210 |
-0.77% |
52,600 |
2024/7/18 |
3,215 |
3,255 |
3,195 |
3,235 |
+0.15% |
66,500 |
2024/7/17 |
3,270 |
3,290 |
3,230 |
3,230 |
-0.46% |
54,900 |
2024/7/16 |
3,240 |
3,300 |
3,235 |
3,245 |
+1.41% |
71,400 |
2024/7/12 |
3,180 |
3,210 |
3,160 |
3,200 |
+0.31% |
60,100 |
2024/7/11 |
3,235 |
3,235 |
3,190 |
3,190 |
-0.47% |
39,800 |
2024/7/10 |
3,230 |
3,230 |
3,185 |
3,205 |
-0.47% |
46,800 |
2024/7/9 |
3,220 |
3,240 |
3,190 |
3,220 |
+0.00% |
45,900 |
2024/7/8 |
3,265 |
3,270 |
3,220 |
3,220 |
-1.53% |
46,200 |
2024/7/5 |
3,340 |
3,345 |
3,270 |
3,270 |
-2.10% |
38,500 |
2024/7/4 |
3,340 |
3,360 |
3,320 |
3,340 |
-0.15% |
35,200 |
2024/7/3 |
3,370 |
3,400 |
3,345 |
3,345 |
-0.89% |
59,700 |
2024/7/2 |
3,420 |
3,430 |
3,360 |
3,375 |
-1.32% |
76,000 |
2024/7/1 |
3,440 |
3,440 |
3,375 |
3,420 |
+0.59% |
42,200 |
2024/6/28 |
3,375 |
3,415 |
3,375 |
3,400 |
+1.19% |
32,800 |
2024/6/27 |
3,345 |
3,405 |
3,330 |
3,360 |
+0.45% |
44,700 |
2024/6/26 |
3,335 |
3,360 |
3,310 |
3,345 |
+0.60% |
41,000 |
2024/6/25 |
3,290 |
3,360 |
3,290 |
3,325 |
+1.99% |
43,500 |
2024/6/24 |
3,250 |
3,285 |
3,225 |
3,260 |
+0.31% |
37,600 |
2024/6/21 |
3,295 |
3,310 |
3,250 |
3,250 |
+0.15% |
72,800 |
2024/6/20 |
3,260 |
3,295 |
3,225 |
3,245 |
-0.46% |
68,500 |
2024/6/19 |
3,215 |
3,270 |
3,215 |
3,260 |
+1.56% |
40,500 |
2024/6/18 |
3,300 |
3,330 |
3,200 |
3,210 |
-1.83% |
109,100 |
2024/6/17 |
3,265 |
3,295 |
3,235 |
3,270 |
+0.15% |
40,600 |
2024/6/14 |
3,185 |
3,290 |
3,185 |
3,265 |
+1.87% |
64,900 |
2024/6/13 |
3,255 |
3,265 |
3,185 |
3,205 |
-1.69% |
31,600 |
2024/6/12 |
3,235 |
3,275 |
3,225 |
3,260 |
+0.77% |
39,300 |
2024/6/11 |
3,280 |
3,315 |
3,235 |
3,235 |
-1.37% |
36,000 |
2024/6/10 |
3,275 |
3,295 |
3,225 |
3,280 |
+0.00% |
72,600 |
2024/6/7 |
3,280 |
3,380 |
3,280 |
3,280 |
-0.76% |
44,300 |
2024/6/6 |
3,300 |
3,330 |
3,275 |
3,305 |
+0.00% |
48,500 |
2024/6/5 |
3,325 |
3,340 |
3,265 |
3,305 |
-2.65% |
105,100 |
2024/6/4 |
3,505 |
3,525 |
3,390 |
3,395 |
-3.96% |
76,200 |
2024/6/3 |
3,485 |
3,550 |
3,465 |
3,535 |
+2.32% |
76,500 |
2024/5/31 |
3,440 |
3,495 |
3,430 |
3,455 |
+1.47% |
90,500 |
2024/5/30 |
3,295 |
3,465 |
3,255 |
3,405 |
+3.34% |
124,100 |
2024/5/29 |
3,220 |
3,320 |
3,220 |
3,295 |
+2.33% |
78,900 |
2024/5/28 |
3,250 |
3,260 |
3,220 |
3,220 |
-1.08% |
31,600 |
2024/5/27 |
3,185 |
3,255 |
3,185 |
3,255 |
+2.20% |
33,900 |
2024/5/24 |
3,120 |
3,200 |
3,105 |
3,185 |
+1.59% |
41,700 |
2024/5/23 |
3,125 |
3,135 |
3,055 |
3,135 |
+0.32% |
55,000 |
2024/5/22 |
3,245 |
3,245 |
3,120 |
3,125 |
-3.70% |
76,300 |
2024/5/21 |
3,250 |
3,280 |
3,215 |
3,245 |
-0.31% |
56,900 |
2024/5/20 |
3,185 |
3,285 |
3,185 |
3,255 |
+2.84% |
84,600 |
2024/5/17 |
3,075 |
3,165 |
3,060 |
3,165 |
+2.59% |
49,800 |
2024/5/16 |
3,075 |
3,120 |
3,025 |
3,085 |
+0.49% |
66,300 |
2024/5/15 |
3,085 |
3,155 |
3,060 |
3,070 |
-1.13% |
89,900 |
2024/5/14 |
3,070 |
3,130 |
3,030 |
3,105 |
+0.98% |
89,800 |
2024/5/13 |
2,921 |
3,075 |
2,900 |
3,075 |
+9.00% |
238,300 |
2024/5/10 |
2,826 |
2,828 |
2,784 |
2,821 |
+0.57% |
51,600 |
2024/5/9 |
2,800 |
2,812 |
2,779 |
2,805 |
+0.61% |
32,100 |
2024/5/8 |
2,797 |
2,811 |
2,781 |
2,788 |
-0.39% |
42,000 |
2024/5/7 |
2,850 |
2,861 |
2,791 |
2,799 |
-1.44% |
43,200 |
2024/5/2 |
2,840 |
2,861 |
2,823 |
2,840 |
-0.21% |
31,600 |
2024/5/1 |
2,872 |
2,878 |
2,820 |
2,846 |
-1.66% |
37,900 |
2024/4/30 |
2,865 |
2,899 |
2,860 |
2,894 |
-0.07% |
29,200 |
2024/4/26 |
2,891 |
2,940 |
2,880 |
2,896 |
+0.35% |
43,500 |
2024/4/25 |
2,920 |
2,933 |
2,886 |
2,886 |
-1.20% |
27,500 |
2024/4/24 |
2,950 |
2,963 |
2,916 |
2,921 |
-0.51% |
35,800 |
2024/4/23 |
2,900 |
2,948 |
2,897 |
2,936 |
+1.98% |
46,400 |
2024/4/22 |
2,869 |
2,899 |
2,820 |
2,879 |
+2.16% |
66,400 |
2024/4/19 |
2,856 |
2,875 |
2,802 |
2,818 |
-2.05% |
50,800 |
2024/4/18 |
2,806 |
2,888 |
2,806 |
2,877 |
+2.57% |
51,600 |
2024/4/17 |
2,853 |
2,854 |
2,796 |
2,805 |
-1.58% |
53,200 |
2024/4/16 |
2,939 |
2,964 |
2,845 |
2,850 |
-3.16% |
55,600 |
2024/4/15 |
2,917 |
2,963 |
2,906 |
2,943 |
-0.81% |
31,200 |
2024/4/12 |
2,924 |
2,967 |
2,910 |
2,967 |
+1.99% |
51,100 |
2024/4/11 |
2,854 |
2,923 |
2,851 |
2,909 |
+1.36% |
29,200 |
2024/4/10 |
2,870 |
2,886 |
2,854 |
2,870 |
-0.45% |
21,000 |
2024/4/9 |
2,862 |
2,896 |
2,862 |
2,883 |
+0.21% |
26,400 |
2024/4/8 |
2,874 |
2,886 |
2,853 |
2,877 |
+0.95% |
20,100 |
2024/4/5 |
2,838 |
2,863 |
2,819 |
2,850 |
-1.32% |
73,900 |
2024/4/4 |
2,887 |
2,919 |
2,865 |
2,888 |
+0.73% |
38,200 |
2024/4/3 |
2,817 |
2,910 |
2,811 |
2,867 |
+0.95% |
56,400 |
2024/4/2 |
2,932 |
2,940 |
2,828 |
2,840 |
-2.30% |
67,800 |
2024/4/1 |
2,990 |
2,990 |
2,906 |
2,907 |
-2.35% |
68,600 |
2024/3/29 |
2,915 |
2,983 |
2,907 |
2,977 |
+2.20% |
70,500 |
2024/3/28 |
2,986 |
2,987 |
2,910 |
2,913 |
-3.70% |
58,900 |
2024/3/27 |
2,999 |
3,045 |
2,995 |
3,025 |
+1.04% |
72,000 |
2024/3/26 |
3,015 |
3,015 |
2,976 |
2,994 |
-1.02% |
45,700 |
2024/3/25 |
3,065 |
3,070 |
3,025 |
3,025 |
-1.63% |
73,100 |
2024/3/22 |
3,020 |
3,075 |
2,989 |
3,075 |
+3.12% |
90,900 |
2024/3/21 |
2,901 |
3,015 |
2,900 |
2,982 |
+3.58% |
110,600 |
2024/3/19 |
2,880 |
2,910 |
2,868 |
2,879 |
+0.38% |
66,400 |
2024/3/18 |
2,872 |
2,895 |
2,842 |
2,868 |
-0.10% |
51,100 |
2024/3/15 |
2,845 |
2,900 |
2,831 |
2,871 |
+0.98% |
75,300 |
2024/3/14 |
2,849 |
2,863 |
2,831 |
2,843 |
+0.82% |
35,900 |
2024/3/13 |
2,887 |
2,887 |
2,791 |
2,820 |
-0.60% |
37,200 |
2024/3/12 |
2,833 |
2,854 |
2,802 |
2,837 |
-1.12% |
52,100 |
2024/3/11 |
2,965 |
2,965 |
2,842 |
2,869 |
-3.37% |
86,600 |
2024/3/8 |
2,913 |
2,996 |
2,900 |
2,969 |
+2.03% |
92,300 |
2024/3/7 |
2,866 |
2,931 |
2,866 |
2,910 |
+1.46% |
56,500 |
2024/3/6 |
2,844 |
2,910 |
2,837 |
2,868 |
+0.84% |
69,800 |
2024/3/5 |
2,843 |
2,863 |
2,808 |
2,844 |
+0.07% |
64,000 |
2024/3/4 |
2,880 |
2,880 |
2,811 |
2,842 |
-1.29% |
107,800 |
2024/3/1 |
2,800 |
2,879 |
2,800 |
2,879 |
+2.42% |
66,500 |
2024/2/29 |
2,760 |
2,820 |
2,748 |
2,811 |
+1.88% |
49,900 |
2024/2/28 |
2,708 |
2,803 |
2,708 |
2,759 |
+1.73% |
86,500 |
2024/2/27 |
2,677 |
2,739 |
2,671 |
2,712 |
+0.74% |
58,700 |
2024/2/26 |
2,700 |
2,710 |
2,668 |
2,692 |
+0.07% |
41,900 |
2024/2/22 |
2,700 |
2,707 |
2,665 |
2,690 |
+0.49% |
48,000 |
2024/2/21 |
2,695 |
2,704 |
2,666 |
2,677 |
-0.78% |
34,500 |
2024/2/20 |
2,734 |
2,748 |
2,693 |
2,698 |
-1.32% |
56,100 |
2024/2/19 |
2,662 |
2,734 |
2,662 |
2,734 |
+3.09% |
60,700 |
2024/2/16 |
2,631 |
2,679 |
2,631 |
2,652 |
+1.49% |
68,100 |
2024/2/15 |
2,662 |
2,684 |
2,611 |
2,613 |
-1.69% |
63,300 |
2024/2/14 |
2,670 |
2,684 |
2,630 |
2,658 |
-0.67% |
49,200 |
2024/2/13 |
2,654 |
2,689 |
2,648 |
2,676 |
+0.49% |
66,300 |
2024/2/9 |
2,715 |
2,715 |
2,648 |
2,663 |
-2.06% |
73,900 |
2024/2/8 |
2,700 |
2,726 |
2,676 |
2,719 |
-0.22% |
96,400 |
2024/2/7 |
2,694 |
2,730 |
2,656 |
2,725 |
+1.19% |
77,200 |
2024/2/6 |
2,675 |
2,720 |
2,656 |
2,693 |
-0.41% |
136,100 |
2024/2/5 |
2,616 |
2,711 |
2,598 |
2,704 |
+9.65% |
220,400 |
2024/2/2 |
2,486 |
2,488 |
2,445 |
2,466 |
-0.60% |
50,300 |
2024/2/1 |
2,475 |
2,494 |
2,452 |
2,481 |
-0.52% |
76,200 |
2024/1/31 |
2,471 |
2,494 |
2,444 |
2,494 |
+1.42% |
44,100 |
2024/1/30 |
2,490 |
2,490 |
2,450 |
2,459 |
-0.32% |
43,200 |
2024/1/29 |
2,459 |
2,489 |
2,457 |
2,467 |
+0.69% |
56,500 |
|